DKS Co. Limited 4461
TSE · Japan · Process Industries
¥14,850.00+60.00 (+0.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥14,850.00 | +0.41% | ¥14,830.00 | ¥15,000.00 | ¥14,640.00 | 130.40K |
| 2026-10-01 | ¥14,790.00 | +2.14% | ¥14,490.00 | ¥14,980.00 | ¥14,240.00 | 141.00K |
| 2026-09-30 | ¥14,480.00 | +2.99% | ¥14,240.00 | ¥14,610.00 | ¥13,980.00 | 143.10K |
| 2026-09-29 | ¥14,060.00 | -0.35% | ¥14,090.00 | ¥14,150.00 | ¥13,750.00 | 80.20K |
| 2026-09-28 | ¥14,110.00 | +1.15% | ¥14,110.00 | ¥14,330.00 | ¥14,000.00 | 113.10K |
| 2026-09-25 | ¥13,950.00 | +0.29% | ¥13,700.00 | ¥14,190.00 | ¥13,540.00 | 132.70K |
| 2026-09-24 | ¥13,910.00 | +6.26% | ¥13,390.00 | ¥14,230.00 | ¥13,340.00 | 172.20K |
| 2026-09-18 | ¥13,090.00 | +3.89% | ¥12,800.00 | ¥13,310.00 | ¥12,760.00 | 194.80K |
| 2026-09-17 | ¥12,600.00 | +1.86% | ¥12,570.00 | ¥12,660.00 | ¥12,300.00 | 97.60K |
| 2026-09-16 | ¥12,370.00 | +2.91% | ¥11,950.00 | ¥12,530.00 | ¥11,950.00 | 83.90K |
| 2026-09-15 | ¥12,020.00 | +1.43% | ¥11,650.00 | ¥12,260.00 | ¥11,600.00 | 90.00K |
| 2026-09-14 | ¥11,850.00 | -5.05% | ¥11,880.00 | ¥12,060.00 | ¥11,650.00 | 215.50K |
| 2026-09-11 | ¥12,480.00 | -5.60% | ¥12,340.00 | ¥12,910.00 | ¥12,320.00 | 152.20K |
| 2026-09-10 | ¥13,220.00 | +0.61% | ¥13,000.00 | ¥13,580.00 | ¥12,910.00 | 169.50K |
| 2026-09-09 | ¥13,140.00 | +8.33% | ¥12,390.00 | ¥13,210.00 | ¥12,320.00 | 241.50K |
| 2026-09-08 | ¥12,130.00 | -11.52% | ¥13,390.00 | ¥13,510.00 | ¥12,120.00 | 253.10K |
| 2026-09-07 | ¥13,710.00 | +5.06% | ¥13,590.00 | ¥13,890.00 | ¥13,400.00 | 212.90K |
| 2026-09-04 | ¥13,050.00 | +1.71% | ¥12,900.00 | ¥13,130.00 | ¥12,760.00 | 159.10K |
| 2026-09-03 | ¥12,830.00 | 0.00% | ¥12,950.00 | ¥13,280.00 | ¥12,730.00 | 226.30K |
| 2026-09-02 | ¥12,830.00 | -7.63% | ¥13,590.00 | ¥13,840.00 | ¥12,800.00 | 239.30K |
| 2026-09-01 | ¥13,890.00 | +1.09% | ¥13,440.00 | ¥14,070.00 | ¥13,400.00 | 144.60K |
| 2026-08-31 | ¥13,740.00 | +1.40% | ¥12,950.00 | ¥13,790.00 | ¥12,800.00 | 276.40K |
| 2026-08-28 | ¥13,550.00 | -2.24% | ¥14,010.00 | ¥14,150.00 | ¥13,550.00 | 131.80K |
| 2026-08-27 | ¥13,860.00 | +1.02% | ¥14,480.00 | ¥14,770.00 | ¥13,720.00 | 160.90K |
| 2026-08-26 | ¥13,720.00 | +1.63% | ¥13,500.00 | ¥13,910.00 | ¥13,160.00 | 136.90K |
| 2026-08-25 | ¥13,500.00 | +2.20% | ¥13,140.00 | ¥13,710.00 | ¥13,140.00 | 137.50K |
| 2026-08-24 | ¥13,210.00 | -4.55% | ¥13,600.00 | ¥13,690.00 | ¥13,130.00 | 161.60K |
| 2026-08-21 | ¥13,840.00 | +3.13% | ¥13,120.00 | ¥14,190.00 | ¥13,030.00 | 205.70K |
| 2026-08-20 | ¥13,420.00 | -0.81% | ¥13,600.00 | ¥13,820.00 | ¥13,240.00 | 148.50K |
| 2026-08-19 | ¥13,530.00 | -5.71% | ¥13,840.00 | ¥14,160.00 | ¥13,500.00 | 235.40K |
| 2026-08-18 | ¥14,350.00 | -6.76% | ¥15,210.00 | ¥15,260.00 | ¥14,310.00 | 144.10K |
| 2026-08-17 | ¥15,390.00 | +0.72% | ¥15,290.00 | ¥15,730.00 | ¥15,180.00 | 140.70K |
| 2026-08-14 | ¥15,280.00 | -1.48% | ¥15,690.00 | ¥15,900.00 | ¥15,170.00 | 170.40K |
| 2026-08-13 | ¥15,510.00 | +3.75% | ¥15,130.00 | ¥15,750.00 | ¥15,000.00 | 207.00K |
| 2026-08-12 | ¥14,950.00 | +4.40% | ¥14,200.00 | ¥15,260.00 | ¥14,070.00 | 228.50K |
| 2026-08-10 | ¥14,320.00 | +1.99% | ¥14,940.00 | ¥15,300.00 | ¥14,210.00 | 274.00K |
| 2026-08-07 | ¥14,040.00 | -3.04% | ¥14,390.00 | ¥14,530.00 | ¥13,660.00 | 225.80K |
| 2026-08-06 | ¥14,480.00 | +2.70% | ¥15,000.00 | ¥15,900.00 | ¥14,230.00 | 399.60K |
| 2026-08-05 | ¥14,100.00 | +17.60% | ¥12,500.00 | ¥14,100.00 | ¥12,410.00 | 313.00K |
| 2026-08-04 | ¥11,990.00 | +1.27% | ¥12,030.00 | ¥12,310.00 | ¥11,760.00 | 197.60K |
| 2026-08-03 | ¥11,840.00 | -6.18% | ¥12,020.00 | ¥12,300.00 | ¥11,700.00 | 311.30K |
| 2026-07-31 | ¥12,620.00 | +22.17% | ¥11,500.00 | ¥12,850.00 | ¥11,150.00 | 842.20K |
| 2026-07-30 | ¥10,330.00 | +16.99% | ¥10,300.00 | ¥10,330.00 | ¥10,010.00 | 230.80K |
| 2026-07-29 | ¥8,830.00 | -2.11% | ¥9,170.00 | ¥9,260.00 | ¥8,520.00 | 355.90K |
| 2026-07-28 | ¥9,020.00 | -10.16% | ¥9,640.00 | ¥9,720.00 | ¥8,920.00 | 194.50K |
| 2026-07-27 | ¥10,040.00 | -4.38% | ¥10,480.00 | ¥10,500.00 | ¥9,880.00 | 119.90K |
| 2026-07-24 | ¥10,500.00 | -5.91% | ¥10,860.00 | ¥10,970.00 | ¥10,320.00 | 80.10K |
| 2026-07-23 | ¥11,160.00 | +1.55% | ¥11,200.00 | ¥11,380.00 | ¥10,980.00 | 75.20K |
| 2026-07-22 | ¥10,990.00 | +3.78% | ¥11,100.00 | ¥11,540.00 | ¥10,950.00 | 106.20K |
| 2026-07-21 | ¥10,590.00 | +4.85% | ¥10,340.00 | ¥10,660.00 | ¥9,900.00 | 96.60K |
| 2026-07-17 | ¥10,100.00 | -6.39% | ¥10,400.00 | ¥10,510.00 | ¥9,600.00 | 205.20K |
| 2026-07-16 | ¥10,790.00 | -6.66% | ¥11,320.00 | ¥11,390.00 | ¥10,630.00 | 100.10K |
| 2026-07-15 | ¥11,560.00 | +5.00% | ¥10,790.00 | ¥11,610.00 | ¥10,750.00 | 102.30K |
| 2026-07-14 | ¥11,010.00 | +5.26% | ¥10,350.00 | ¥11,130.00 | ¥10,170.00 | 133.70K |
| 2026-07-13 | ¥10,460.00 | -3.24% | ¥10,880.00 | ¥11,060.00 | ¥10,380.00 | 81.10K |
| 2026-07-10 | ¥10,810.00 | +2.56% | ¥10,840.00 | ¥11,120.00 | ¥10,770.00 | 84.10K |
| 2026-07-09 | ¥10,540.00 | +1.74% | ¥10,510.00 | ¥10,660.00 | ¥10,360.00 | 88.50K |
| 2026-07-08 | ¥10,360.00 | -4.60% | ¥10,370.00 | ¥10,970.00 | ¥10,300.00 | 112.60K |
| 2026-07-07 | ¥10,860.00 | -5.65% | ¥11,520.00 | ¥11,850.00 | ¥10,570.00 | 141.10K |
| 2026-07-06 | ¥11,510.00 | -10.64% | ¥12,580.00 | ¥12,840.00 | ¥11,470.00 | 154.20K |
| 2026-07-03 | ¥12,880.00 | +5.83% | ¥11,870.00 | ¥12,880.00 | ¥11,690.00 | 120.00K |
| 2026-07-02 | ¥12,170.00 | -5.66% | ¥12,300.00 | ¥12,720.00 | ¥11,770.00 | 130.00K |
| 2026-07-01 | ¥12,900.00 | +5.05% | ¥12,690.00 | ¥13,080.00 | ¥12,500.00 | 98.20K |
| 2026-06-30 | ¥12,280.00 | +0.57% | ¥12,260.00 | ¥12,740.00 | ¥12,170.00 | 92.90K |
| 2026-06-29 | ¥12,210.00 | -2.40% | ¥12,520.00 | ¥12,520.00 | ¥11,840.00 | 66.70K |
| 2026-06-26 | ¥12,510.00 | -1.96% | ¥12,490.00 | ¥12,790.00 | ¥12,230.00 | 91.90K |
| 2026-06-25 | ¥12,760.00 | +6.24% | ¥12,590.00 | ¥12,850.00 | ¥12,270.00 | 86.70K |
| 2026-06-24 | ¥12,010.00 | -3.92% | ¥12,200.00 | ¥12,600.00 | ¥11,640.00 | 103.60K |
| 2026-06-23 | ¥12,500.00 | -5.30% | ¥13,230.00 | ¥13,440.00 | ¥12,500.00 | 130.90K |
| 2026-06-22 | ¥13,200.00 | +5.01% | ¥12,850.00 | ¥13,540.00 | ¥12,800.00 | 107.90K |
| 2026-06-19 | ¥12,570.00 | -2.03% | ¥13,110.00 | ¥13,430.00 | ¥12,550.00 | 162.00K |
| 2026-06-18 | ¥12,830.00 | +6.38% | ¥12,180.00 | ¥13,080.00 | ¥12,180.00 | 168.60K |
| 2026-06-17 | ¥12,060.00 | +4.24% | ¥11,270.00 | ¥12,160.00 | ¥11,200.00 | 62.80K |
| 2026-06-16 | ¥11,570.00 | +0.61% | ¥11,440.00 | ¥11,680.00 | ¥11,350.00 | 61.50K |
| 2026-06-15 | ¥11,500.00 | +7.28% | ¥11,250.00 | ¥11,560.00 | ¥11,000.00 | 107.60K |
| 2026-06-12 | ¥10,720.00 | +7.31% | ¥10,580.00 | ¥11,080.00 | ¥10,550.00 | 146.90K |
| 2026-06-11 | ¥9,990.00 | -1.58% | ¥9,860.00 | ¥10,120.00 | ¥9,730.00 | 78.00K |
| 2026-06-10 | ¥10,150.00 | -3.15% | ¥10,120.00 | ¥10,380.00 | ¥9,990.00 | 126.10K |
| 2026-06-09 | ¥10,480.00 | -1.60% | ¥10,900.00 | ¥10,970.00 | ¥10,200.00 | 128.40K |
| 2026-06-08 | ¥10,650.00 | -9.21% | ¥10,610.00 | ¥10,920.00 | ¥10,380.00 | 357.00K |
| 2026-06-05 | ¥11,730.00 | +4.17% | ¥11,070.00 | ¥12,000.00 | ¥10,910.00 | 190.90K |
| 2026-06-04 | ¥11,260.00 | -5.06% | ¥11,560.00 | ¥11,700.00 | ¥11,020.00 | 143.10K |
| 2026-06-03 | ¥11,860.00 | +2.95% | ¥11,860.00 | ¥12,080.00 | ¥11,590.00 | 106.60K |
| 2026-06-02 | ¥11,520.00 | -0.35% | ¥11,470.00 | ¥11,620.00 | ¥10,970.00 | 129.80K |
| 2026-06-01 | ¥11,560.00 | +1.67% | ¥11,210.00 | ¥11,660.00 | ¥11,070.00 | 113.10K |
| 2026-05-29 | ¥11,370.00 | +1.34% | ¥11,510.00 | ¥11,780.00 | ¥11,210.00 | 205.30K |
| 2026-05-28 | ¥11,220.00 | +7.16% | ¥10,530.00 | ¥11,260.00 | ¥10,150.00 | 345.50K |
| 2026-05-27 | ¥10,470.00 | -0.29% | ¥10,680.00 | ¥10,740.00 | ¥10,160.00 | 254.10K |
| 2026-05-26 | ¥10,500.00 | +7.47% | ¥9,800.00 | ¥10,570.00 | ¥9,590.00 | 332.60K |
| 2026-05-25 | ¥9,770.00 | +4.38% | ¥9,270.00 | ¥9,890.00 | ¥9,140.00 | 228.10K |